ExGen Resources Inc. (TSXV:EXG)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0050 (5.26%)
May 21, 2026, 1:28 PM EST
ExGen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 31,501 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 2,582 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 13,000 |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,342 |
| May 13, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 11.11% | 76,250 |
| May 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 53,173 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| May 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 135,100 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 103,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 56,500 |
| May 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 17,000 |
| May 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 42,889 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,430 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 164,900 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 500 |
| Apr 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.35% | 152,091 |
| Apr 24, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -4.17% | 3,500 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 8,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 73,300 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 90,029 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,287 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 34,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 67,000 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 223,643 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,290 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -4.00% | 109,000 |
| Apr 8, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 13,580 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 59,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 39,500 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 23,813 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 16,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 12,500 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 33,755 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 40,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 29,461 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 88,502 |
| Mar 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 46,002 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 12,263 |
| Mar 20, 2026 | 0.13 | 0.16 | 0.12 | 0.12 | 0.12 | -7.69% | 455,210 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.11 | 0.13 | 0.13 | -7.14% | 169,740 |
| Mar 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 215,220 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 93,000 |
| Mar 16, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | - | 24,773 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 78,000 |
| Mar 12, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 14,550 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 21,000 |
| Mar 10, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 80,246 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -9.38% | 125,243 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 53,000 |